Hot Features
프리미엄
ENDRA Life Sciences Inc (NDRA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.77358490566 | 5.3 | 6.25 | 4.01 | 119864 | 4.84533731 | CS |
| 4 | 4.8275 | 1771.55963303 | 0.2725 | 8.8 | 0.2059 | 1657042 | 0.62589197 | CS |
| 12 | 4.6855 | 1130.39806996 | 0.4145 | 8.8 | 0.1814 | 8334399 | 0.40577318 | CS |
| 26 | -10.15 | -66.5573770492 | 15.25 | 16.5 | 0.1814 | 16603575 | 4.09001015 | CS |
| 52 | -42.4 | -89.2631578947 | 47.5 | 138.5 | 0.1814 | 8507069 | 4.465673 | CS |
| 156 | -1014.9 | -99.5 | 1020 | 1090 | 0.1814 | 3191533 | 37.91055067 | CS |
| 260 | -674.9 | -99.25 | 680 | 3100 | 0.1814 | 2186501 | 278.10783131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 5.09 | -0.18 | -3.42 | 5.25 | 5.49 | 4.9 | 144643 |
| 1732232100 | 5.2699999 | 0.2 | 3.94 | 4.89 | 5.39 | 4.72 | 84104 |
| 1732145700 | 5.07 | 0.36 | 7.64 | 5.0599999 | 6.25 | 4.48 | 243947 |
| 1732059300 | 4.71 | 0.54 | 12.95 | 4.15 | 4.89 | 4.0199999 | 90777 |
| 1731972900 | 4.17 | -0.37 | -8.15 | 4.7 | 4.87 | 4.01 | 59619 |
| 1731713700 | 4.54 | -0.75 | -14.18 | 5.24 | 5.33 | 4.4 | 124095 |
| 1731627300 | 5.29 | -0.44 | -7.68 | 5.61 | 5.925 | 5.2801 | 27050 |
| 1731540900 | 5.73 | -0.32 | -5.31 | 5.8099999 | 6 | 5.51 | 52997 |
| 1731454500 | 6.0511 | 0 | 0.02 | 5.87 | 6.2 | 5.23 | 145302 |
| 1731368100 | 6.05 | -0.01 | -0.17 | 5.99 | 6.4699 | 5.75 | 89730 |
| 1731108900 | 6.0599999 | 0.14 | 2.36 | 5.66 | 8.8 | 5.37 | 915185 |
| 1731022500 | 5.92 | 5.7 | 2,600.73 | 7.06 | 7.45 | 5.34 | 322384 |
| 1730936100 | 0.2192 | -0.0382 | -14.84 | 0.25 | 0.29 | 0.2059 | 6076302 |
| 1730849700 | 0.2574 | 0.0005 | 0.19 | 0.26 | 0.2811 | 0.253 | 1336201 |
| 1730763300 | 0.2569 | -0.0221 | -7.92 | 0.278 | 0.278 | 0.2469 | 1033168 |
| 1730500500 | 0.279 | 0.0275 | 10.93 | 0.2533 | 0.279 | 0.243 | 1260876 |
| 1730414100 | 0.2515 | -0.0311 | -11.00 | 0.2861 | 0.3042 | 0.2509 | 1973754 |
| 1730327700 | 0.2826 | -0.0442 | -13.53 | 0.28 | 0.3394 | 0.2788 | 3474252 |
| 1730241300 | 0.3268 | 0.0487 | 17.51 | 0.28 | 0.3569 | 0.273 | 8399255 |
| 1730154900 | 0.2781 | -0.0019 | -0.68 | 0.2901 | 0.3048 | 0.259 | 3025256 |
| 1729895700 | 0.28 | -0.0219 | -7.25 | 0.2725 | 0.3187999 | 0.261 | 4685363 |
| 1729809300 | 0.3019 | -0.0281 | -8.52 | 0.31 | 0.319 | 0.2536 | 7061186 |
| 1729722900 | 0.33 | -0.0881 | -21.07 | 0.4069999 | 0.418 | 0.2814999 | 30318828 |
| 1729636500 | 0.4181 | 0.1971 | 89.19 | 0.2282 | 0.648 | 0.227 | 365904274 |
| 1729550100 | 0.221 | 0.0177 | 8.71 | 0.21 | 0.2369 | 0.2072 | 2101481 |
| 1729290900 | 0.2033 | -0.0028 | -1.36 | 0.21 | 0.21 | 0.2002 | 453490 |
| 1729204500 | 0.2061 | -0.0039 | -1.86 | 0.2067 | 0.2098 | 0.195 | 691810 |
| 1729118100 | 0.21 | 0.0073 | 3.60 | 0.21 | 0.2193 | 0.2001 | 694398 |
| 1729031700 | 0.2027 | -0.0063 | -3.01 | 0.2023 | 0.2079 | 0.196 | 541325 |
| 1728945300 | 0.209 | -0.001 | -0.48 | 0.215 | 0.215 | 0.20381 | 929441 |
| 1728686100 | 0.21 | -0.01 | -4.55 | 0.2119 | 0.2171 | 0.198 | 777440 |
| 1728599700 | 0.22 | 0.0243 | 12.42 | 0.1948 | 0.22 | 0.1901 | 1623557 |
| 1728513300 | 0.1957 | 0.0026 | 1.35 | 0.1981999 | 0.1991 | 0.1814 | 1527007 |
| 1728426900 | 0.1931 | -0.009799 | -4.83 | 0.2076 | 0.2076 | 0.1906 | 814337 |
| 1728340500 | 0.202899 | -0.003101 | -1.51 | 0.2099 | 0.2099 | 0.2 | 442331 |
| 1728081300 | 0.206 | 0.0035 | 1.73 | 0.21 | 0.21 | 0.202 | 481797 |
| 1727994900 | 0.2025 | 0.0012 | 0.60 | 0.2092 | 0.2099 | 0.198 | 540038 |
| 1727908500 | 0.2013 | -0.0017 | -0.84 | 0.2 | 0.206 | 0.196 | 514794 |
| 1727822100 | 0.203 | 0.002 | 1.00 | 0.206 | 0.2099 | 0.1936 | 710603 |
| 1727735700 | 0.201 | -0.0065 | -3.13 | 0.2094 | 0.2094 | 0.1964 | 927375 |
| 1727476500 | 0.2075 | 0.0023 | 1.12 | 0.2052 | 0.214 | 0.2032 | 575496 |
| 1727390100 | 0.2052 | -0.0113 | -5.22 | 0.2152 | 0.2164 | 0.1971999 | 1153481 |
| 1727303700 | 0.2165 | -0.001 | -0.46 | 0.2211 | 0.2258 | 0.213 | 839765 |
| 1727217300 | 0.2175 | 0.0022 | 1.02 | 0.2153 | 0.2258 | 0.2062 | 2623735 |
| 1727130900 | 0.2153 | 0.0183 | 9.29 | 0.199 | 0.2166 | 0.195 | 2153621 |
| 1726871700 | 0.197 | -0.0143 | -6.77 | 0.2121 | 0.224 | 0.19 | 7508247 |
| 1726785300 | 0.2113 | -0.0168 | -7.37 | 0.2394 | 0.2394 | 0.2113 | 1985790 |
| 1726698900 | 0.2281 | -0.0021 | -0.91 | 0.23 | 0.2431 | 0.2258 | 897906 |
| 1726612500 | 0.2302 | 0.0102 | 4.64 | 0.23 | 0.245 | 0.222 | 1129673 |
| 1726526100 | 0.22 | -0.01 | -4.35 | 0.231 | 0.2349 | 0.211 | 1446252 |
| 1726266900 | 0.23 | -0.0136 | -5.58 | 0.2542 | 0.255 | 0.21 | 1544619 |
| 1726180500 | 0.2436 | -0.006 | -2.40 | 0.2448 | 0.2542 | 0.2311 | 1548906 |
| 1726094100 | 0.2496 | -0.0154 | -5.81 | 0.2696 | 0.2696 | 0.2375 | 1559204 |
| 1726007700 | 0.265 | -0.0221 | -7.70 | 0.2911 | 0.3046 | 0.2635 | 1782451 |
| 1725921300 | 0.2871 | -0.0009 | -0.31 | 0.254 | 0.2915 | 0.235 | 3219065 |
| 1725662100 | 0.288 | -0.0251 | -8.02 | 0.315 | 0.319 | 0.2854 | 2122314 |
| 1725575700 | 0.3131 | -0.0186 | -5.61 | 0.3318 | 0.3353999 | 0.31 | 1183051 |
| 1725489300 | 0.3317 | -0.0163 | -4.68 | 0.3479999 | 0.3479999 | 0.3015 | 2083483 |
| 1725402900 | 0.3479999 | -0.0347 | -9.07 | 0.3706999 | 0.3837 | 0.325 | 3998752 |
| 1725057300 | 0.3827 | -0.0373 | -8.88 | 0.4145 | 0.42 | 0.377 | 3331305 |
| 1724970900 | 0.42 | 0.0105001 | 2.56 | 0.4253 | 0.4571 | 0.4 | 4008715 |
| 1724884500 | 0.4094999 | -0.0996 | -19.56 | 0.4853 | 0.5149 | 0.4 | 7336897 |
| 1724798100 | 0.5091 | -0.1344 | -20.89 | 0.578 | 0.6116 | 0.451 | 15698318 |
| 1724711700 | 0.6435 | 0.2473 | 62.42 | 0.4451 | 0.74 | 0.44 | 102710394 |
